PNC Financial Services (NY: PNC )

200.96 USD -5.94 (-2.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 41.90 42.14 41.17 41.90 700,000 -0.06(-0.14%)
Dec 30, 2002 41.15 42.03 40.76 41.96 776,300 +0.93(+2.27%)
Dec 27, 2002 41.74 41.92 41.02 41.03 553,700 -0.70(-1.68%)
Dec 26, 2002 41.55 42.78 41.51 41.73 739,200 +0.28(+0.68%)
Dec 24, 2002 41.55 41.70 41.29 41.45 222,400 -0.35(-0.84%)
Dec 23, 2002 41.71 42.05 41.20 41.80 552,400 +0.10(+0.24%)
Dec 20, 2002 40.68 42.03 40.68 41.70 1,558,200 +1.03(+2.53%)
Dec 19, 2002 40.45 41.51 40.45 40.67 832,300 +0.02(+0.05%)
Dec 18, 2002 41.20 41.69 40.52 40.65 876,400 -1.03(-2.47%)
Dec 17, 2002 41.95 42.32 41.68 41.68 998,800 -0.51(-1.21%)
Dec 16, 2002 40.78 42.19 40.78 42.19 1,062,500 +1.61(+3.97%)
Dec 13, 2002 41.23 41.23 40.50 40.58 647,800 -0.64(-1.55%)
Dec 12, 2002 41.59 41.78 40.83 41.22 907,400 -0.36(-0.87%)
Dec 11, 2002 41.49 41.80 41.13 41.58 654,500 +0.10(+0.24%)
Dec 10, 2002 40.52 41.48 40.52 41.48 962,200 +0.97(+2.39%)
Dec 09, 2002 41.05 41.26 40.27 40.51 1,094,800 -1.03(-2.48%)
Dec 06, 2002 40.80 41.79 40.26 41.54 973,900 +0.74(+1.81%)
Dec 05, 2002 41.85 41.85 40.76 40.80 731,100 -0.86(-2.06%)
Dec 04, 2002 41.41 42.25 40.76 41.66 875,700 +0.26(+0.63%)
Dec 03, 2002 41.84 41.84 40.81 41.40 878,600 -0.43(-1.03%)
Dec 02, 2002 42.65 42.72 41.29 41.83 738,900 -0.37(-0.88%)
Nov 29, 2002 42.33 42.43 42.01 42.20 334,000 -0.38(-0.89%)
Nov 27, 2002 41.53 42.74 41.06 42.58 749,300 +1.13(+2.73%)
Nov 26, 2002 41.96 42.15 41.00 41.45 990,300 -0.50(-1.19%)
Nov 25, 2002 42.14 42.53 41.05 41.95 818,900 -0.18(-0.43%)
Nov 22, 2002 42.56 42.70 42.00 42.13 861,100 -0.42(-0.99%)
Nov 21, 2002 41.84 43.02 41.58 42.55 1,511,700 +1.12(+2.70%)
Nov 20, 2002 40.01 41.72 39.88 41.43 741,400 +1.57(+3.94%)
Nov 19, 2002 39.44 40.40 39.38 39.86 867,600 +0.17(+0.43%)
Nov 18, 2002 40.91 40.91 39.68 39.69 1,141,800 -1.22(-2.98%)
Nov 15, 2002 40.53 40.93 39.49 40.91 1,395,600 +0.39(+0.96%)
Nov 14, 2002 40.09 40.73 39.85 40.52 897,100 +0.95(+2.40%)
Nov 13, 2002 39.44 39.78 38.30 39.57 1,037,000 +0.14(+0.36%)
Nov 12, 2002 39.28 39.95 39.18 39.43 969,300 +0.31(+0.79%)
Nov 11, 2002 39.26 39.54 38.83 39.12 707,100 -0.13(-0.33%)
Nov 08, 2002 39.65 40.40 38.88 39.25 821,800 -0.29(-0.73%)
Nov 07, 2002 41.03 41.03 39.37 39.54 1,377,000 -1.48(-3.61%)
Nov 06, 2002 41.91 41.91 40.20 41.02 1,354,200 -0.88(-2.10%)
Nov 05, 2002 41.65 42.00 41.19 41.90 850,900 +0.25(+0.60%)
Nov 04, 2002 41.46 42.50 41.38 41.65 1,230,300 +0.20(+0.48%)
Nov 01, 2002 40.41 41.60 40.03 41.45 839,400 +0.79(+1.94%)
Oct 31, 2002 40.97 41.15 40.21 40.66 965,500 -0.19(-0.47%)
Oct 30, 2002 40.39 41.16 40.00 40.85 2,092,900 +0.47(+1.16%)
Oct 29, 2002 40.80 40.90 39.85 40.38 1,459,100 -0.37(-0.91%)
Oct 28, 2002 40.30 41.26 40.30 40.75 1,481,200 +0.45(+1.12%)
Oct 25, 2002 39.77 40.52 39.49 40.30 939,800 +0.28(+0.70%)
Oct 24, 2002 41.00 41.14 39.80 40.02 1,619,800 -0.29(-0.72%)
Oct 23, 2002 39.01 40.31 38.50 40.31 1,751,900 +1.30(+3.33%)
Oct 22, 2002 38.70 39.11 38.21 39.01 1,655,200 +0.56(+1.46%)
Oct 21, 2002 37.74 38.95 37.39 38.45 1,234,000 +0.55(+1.45%)
Oct 18, 2002 36.77 38.21 36.50 37.90 2,649,700 +0.96(+2.60%)
Oct 17, 2002 39.15 39.75 36.60 36.94 5,616,500 -4.01(-9.79%)
Oct 16, 2002 41.30 41.95 40.85 40.95 984,300 -1.00(-2.38%)
Oct 15, 2002 41.15 42.13 41.15 41.95 1,057,300 +1.89(+4.72%)
Oct 14, 2002 39.50 40.50 39.38 40.06 1,186,200 +0.10(+0.25%)
Oct 11, 2002 39.00 41.10 39.00 39.96 1,529,600 +1.68(+4.39%)
Oct 10, 2002 36.10 38.70 36.10 38.28 1,673,200 +1.93(+5.31%)
Oct 09, 2002 37.10 37.10 36.25 36.35 1,478,100 -1.83(-4.79%)
Oct 08, 2002 36.75 38.85 36.50 38.18 210,000 +2.07(+5.73%)
Oct 07, 2002 37.76 38.10 36.02 36.11 2,055,200 -1.64(-4.34%)
Oct 04, 2002 38.22 38.93 37.37 37.75 2,030,600 -0.46(-1.20%)
Oct 03, 2002 41.29 41.29 37.70 38.21 4,419,400 -3.07(-7.44%)
Oct 02, 2002 44.18 44.18 40.84 41.28 2,875,300 -2.89(-6.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.